Sachem Capital Corp. 6.00% Notes Due 2026 (SCCD) Stock Price History
Historical prices from 2021 to 2026
Loading 10-year price history...
SCCD Historical Performance
Short-Term Returns
SCCD Stock Price Trajectory (2021–2026)
As of May 8, 2026, Sachem Capital Corp. 6.00% Notes Due 2026 (SCCD) trades at $24.77, representing a +16.6% return over the past year. The stock has delivered a +33.0% total return over five years (-0.1% CAGR), reflecting significant long-term value creation.
The stock reached its all-time high of $27.00 on January 6, 2022. From this peak, SCCD has corrected -8.3%, currently trading 9% above its 200-day moving average, indicating continued institutional support.
When compared to Real Estate sector peers SACH (+13.4% 1Y), LOAN (-17.4% 1Y), and RC (-51.0% 1Y), SCCD has outperformed the peer group average. Compare SCCD vs SACH →
SCCD Historical Price Data (2025–2026)
Showing 30 of 1,098 recordsLoading full history…
| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-05-07 | 24.65 | 24.80 | 24.65 | 24.77 | 4K | +0.18% |
| 2026-05-06 | 24.65 | 24.80 | 24.65 | 24.73 | 5K | +0.02% |
| 2026-05-05 | 24.63 | 24.72 | 24.63 | 24.72 | 2K | +0.37% |
| 2026-05-04 | 24.63 | 24.63 | 24.63 | 24.63 | 3K | -0.18% |
| 2026-05-01 | 24.63 | 24.68 | 24.63 | 24.67 | 3K | +0.03% |
| 2026-04-30 | 24.68 | 24.68 | 24.66 | 24.66 | 2K | +0.02% |
| 2026-04-29 | 24.55 | 24.66 | 24.55 | 24.66 | 3K | +0.24% |
| 2026-04-28 | 24.64 | 24.64 | 24.60 | 24.60 | 2K | -0.20% |
| 2026-04-27 | 24.60 | 24.65 | 24.60 | 24.65 | 2K | +0.20% |
| 2026-04-24 | 24.50 | 24.64 | 24.50 | 24.60 | 2K | 0.00% |
| 2026-04-23 | 24.57 | 24.60 | 24.55 | 24.60 | 427 | +0.41% |
| 2026-04-22 | 24.50 | 24.51 | 24.50 | 24.50 | 5K | 0.00% |
| 2026-04-21 | 24.17 | 24.55 | 24.17 | 24.50 | 7K | +0.16% |
| 2026-04-20 | 24.46 | 24.46 | 24.46 | 24.46 | 4K | 0.00% |
| 2026-04-17 | 24.46 | 24.46 | 24.46 | 24.46 | 4K | -0.16% |
| 2026-04-16 | 24.50 | 24.51 | 24.50 | 24.50 | 2K | -0.20% |
| 2026-04-15 | 24.45 | 24.55 | 24.45 | 24.55 | 1K | 0.00% |
| 2026-04-14 | 24.45 | 24.55 | 24.45 | 24.55 | 1K | 0.00% |
| 2026-04-13 | 24.55 | 24.55 | 24.55 | 24.55 | 2K | +0.20% |
| 2026-04-10 | 24.50 | 24.50 | 24.50 | 24.50 | 2K | +0.20% |
| 2026-04-09 | 24.45 | 24.45 | 24.45 | 24.45 | 1K | +0.04% |
| 2026-04-08 | 24.44 | 24.46 | 24.44 | 24.44 | 6K | -0.12% |
| 2026-04-07 | 24.45 | 24.52 | 24.45 | 24.47 | 5K | -0.22% |
| 2026-04-06 | 24.52 | 24.52 | 24.52 | 24.52 | 134 | +0.31% |
| 2026-04-02 | 24.40 | 24.46 | 24.40 | 24.45 | 8K | -0.53% |
| 2026-04-01 | 24.40 | 24.59 | 24.40 | 24.58 | 8K | +0.74% |
| 2026-03-31 | 24.40 | 24.40 | 24.40 | 24.40 | 8K | 0.00% |
| 2026-03-30 | 24.44 | 24.45 | 24.40 | 24.40 | 37K | -0.16% |
| 2026-03-27 | 24.40 | 24.44 | 24.39 | 24.44 | 13K | +0.16% |
| 2026-03-26 | 24.41 | 24.41 | 24.39 | 24.40 | 6K | -0.25% |
See SCCD's True Return
Price is only half the story. See total return with reinvested dividends.
Launch CalculatorIs SCCD Undervalued?
DCF intrinsic value, peer multiples, and analyst estimates — see what the stock is really worth.
View ValuationCompare SCCD vs WELL
Side-by-side business, growth, and profitability comparison vs Welltower Inc..
Start ComparisonSCCD — Frequently Asked Questions
Quick answers to the most common questions about buying SCCD stock.
How has SCCD stock performed recently?
SCCD returned +16.6% over the past year, beating its 5-year annualized CAGR of -0.1%. The stock trades above its 200-day moving average, confirming the uptrend.
What is SCCD's all-time high price?
Sachem Capital Corp. 6.00% Notes Due 2026 reached $27.00 on 2022-01-06. The 52-week high is $24.80. Current 1-year return of +16.6% places the stock closer to historical peaks.
Where can I download SCCD historical price data?
This page provides SCCD daily OHLCV data with 50-day MA, 200-day MA, and RSI indicators. Data spans 2021-2026, downloadable in CSV format.